Free Trial

Adlai Nortye (ANL) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free ANL Stock Alerts
$13.15
-0.33 (-2.45%)
(As of 01:14 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Adlai Nortye Stock Price Performance

5 Day
Performance
-4.57%
1 Month
Performance
+21.76%
3 Month
Performance
+59.59%
6 Month
Performance
+55.62%
Year-To-Date
Performance
+46.27%
Receive ANL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adlai Nortye and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ANL Stock Chart for Thursday, May, 9, 2024

ANL Chart by TradingView

Adlai Nortye Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$13.57$13.60
+0.22%		$13.60$13.60290 shs$501.84 million
05/07/2024$12.73$13.57
+6.60%		$13.57$12.64834 shs$500.73 million
05/06/2024$13.78$12.73
-7.62%		$13.80$12.677,267 shs$469.74 million
05/03/2024$13.02$13.78
+5.84%		$13.79$13.403,247 shs$508.48 million
05/02/2024$13.01$13.02
+0.08%		$14.12$11.811,064 shs$480.44 million
05/01/2024$13.80$13.01
-5.72%		$14.13$12.605,159 shs$480.07 million
04/30/2024$14.80$13.80
-6.76%		$13.83$13.311,923 shs$509.22 million
04/29/2024$13.75$14.80
+7.64%		$14.90$13.523,552 shs$546.12 million
04/26/2024$13.46$13.75
+2.15%		$13.75$12.038,145 shs$507.38 million
04/25/2024$13.55$13.46
-0.66%		$13.55$12.604,531 shs$496.67 million
04/24/2024$13.50$13.55
+0.37%		$13.55$12.208,059 shs$500.00 million
04/23/2024$14.42$13.50
-6.38%		$14.20$11.4020,869 shs$498.15 million
04/22/2024$12.40$14.42
+16.29%		$15.55$13.1535,510 shs$532.10 million
04/19/2024$10.65$12.40
+16.43%		$12.45$10.3915,908 shs$457.56 million
04/18/2024$10.53$10.65
+1.14%		$10.65$9.803,162 shs$392.99 million
04/17/2024$10.53$10.53$10.53$9.574,332 shs$388.56 million
04/16/2024$10.95$10.53
-3.84%		$10.75$9.007,508 shs$388.56 million
04/15/2024$10.56$10.95
+3.69%		$11.20$10.219,059 shs$404.06 million
04/12/2024$11.41$10.56
-7.45%		$11.47$10.553,726 shs$389.66 million
04/11/2024$11.40$11.41
+0.09%		$11.64$10.8610,043 shs$421.03 million
04/10/2024$10.80$11.40
+5.56%		$11.74$10.805,381 shs$420.66 million
04/09/2024$12.32$10.80
-12.34%		$11.99$10.3123,503 shs$398.52 million
04/08/2024$8.29$12.32
+48.68%		$17.48$10.54212,031 shs$454.61 million
04/05/2024$10.06$8.29
-17.63%		$11.13$7.657,806 shs$305.76 million
04/04/2024$9.74$10.06
+3.29%		$10.19$9.515,874 shs$371.21 million
04/03/2024$9.55$9.74
+1.99%		$9.74$9.552,308 shs$359.41 million
04/02/2024$9.40$9.55
+1.60%		$9.60$9.154,501 shs$352.40 million
04/01/2024$8.88$9.40
+5.87%		$9.40$8.904,413 shs$346.86 million
03/29/2024$8.88$8.88
-0.01%		$8.88$8.88355 shs$327.63 million
03/28/2024$9.14$8.88
-2.84%		$8.88$8.88355 shs$327.67 million
03/27/2024$8.91$9.14
+2.58%		$9.14$9.14333 shs$337.27 million
03/26/2024$8.55$8.91
+4.21%		$9.08$8.811,200 shs$328.78 million
03/25/2024$9.03$8.55
-5.32%		$9.01$8.552,863 shs$315.50 million
03/22/2024$8.51$9.03
+6.11%		$9.03$9.03283 shs$333.21 million
03/21/2024$9.10$8.51
-6.48%		$9.10$8.511,767 shs$314.02 million
03/20/2024$9.10$9.10$9.10$8.95544 shs$335.79 million
03/19/2024$9.03$9.10
+0.83%		$9.10$8.95544 shs$335.79 million
03/18/2024$9.00$9.03
+0.28%		$9.10$8.352,513 shs$333.02 million
03/15/2024$9.01$9.00
-0.11%		$9.05$8.96631 shs$332.10 million
03/14/2024$8.99$9.01
+0.22%		$9.01$8.621,409 shs$332.47 million
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
03/13/2024$8.64$8.99
+4.05%		$8.99$8.841,040 shs$331.73 million
03/12/2024$8.76$8.64
-1.38%		$8.86$8.341,687 shs$318.82 million
03/11/2024$7.65$8.76
+14.52%		$8.76$8.681,156 shs$323.27 million
03/08/2024$7.75$7.65
-1.29%		$7.65$7.15670 shs$282.29 million
03/07/2024$7.55$7.75
+2.65%		$7.75$7.75461 shs$285.98 million
03/06/2024$7.61$7.55
-0.79%		$8.00$7.55119 shs$278.60 million
03/05/2024$8.10$7.61
-6.05%		$7.80$7.251,643 shs$280.81 million
03/04/2024$7.90$8.10
+2.53%		$8.70$7.647,241 shs$298.89 million
03/01/2024$7.15$7.90
+10.49%		$8.27$7.556,389 shs$291.51 million
02/29/2024$7.15$7.15$7.15$7.15599 shs$263.84 million
02/28/2024$7.15$7.15$7.15$7.15112 shs$263.84 million
02/27/2024$7.15$7.15$7.15$7.1552 shs$263.84 million
02/26/2024$7.15$7.15
-0.01%		$7.30$7.15615 shs$263.84 million
02/23/2024$7.11$7.15
+0.56%		$7.59$7.152,665 shs$263.84 million
02/22/2024$7.51$7.11
-5.33%		$7.11$7.11380 shs$262.36 million
02/21/2024$7.60$7.51
-1.18%		$7.51$7.51491 shs$277.12 million
02/20/2024$7.39$7.60
+2.84%		$7.74$7.60594 shs$280.44 million
02/19/2024$7.39$7.39$7.46$7.39500 shs$272.69 million
02/16/2024$7.39$7.39$7.46$7.39567 shs$272.69 million
02/15/2024$7.25$7.39
+1.93%		$7.46$7.39567 shs$272.69 million
02/14/2024$7.25$7.25$7.33$7.25769 shs$267.53 million
02/13/2024$8.24$7.25
-12.01%		$7.33$7.25459 shs$267.53 million
02/12/2024$8.24$8.24$8.24$8.24369 shs$304.06 million
02/09/2024$8.86$8.24
-7.00%		$8.24$7.501,741 shs$304.06 million
02/08/2024$8.90$8.86
-0.45%		$8.86$8.78345 shs$326.93 million

Related Companies:
This page (NASDAQ:ANL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media